| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | CNY | 13.4462 | 14.7846 | 13.4462 | 13.9077 | 13.9077 | +0.469 (+3.49%) | 1,699,490 |
| 10 Jan 2019 | CNY | 13.6308 | 13.8154 | 13.3923 | 13.4385 | 13.4385 | -0.315 (-2.29%) | 1,331,200 |
| 9 Jan 2019 | CNY | 13.9077 | 14.1231 | 13.6923 | 13.7539 | 13.7539 | -0.015 (-0.11%) | 1,396,409 |
| 8 Jan 2019 | CNY | 13.9308 | 13.9692 | 13.6692 | 13.7692 | 13.7692 | -0.192 (-1.38%) | 781,300 |
| 7 Jan 2019 | CNY | 13.4615 | 13.9615 | 13.4615 | 13.9615 | 13.9615 | +0.169 (+1.23%) | 1,078,565 |
| 4 Jan 2019 | CNY | 13.4615 | 13.9077 | 13.4615 | 13.7923 | 13.7923 | +0.031 (+0.22%) | 1,202,455 |
| 3 Jan 2019 | CNY | 13.5385 | 13.7615 | 13.1923 | 13.7615 | 13.7615 | +0.338 (+2.52%) | 1,140,490 |
| 2 Jan 2019 | CNY | 13.9539 | 14.1 | 13.3154 | 13.4231 | 13.4231 | -0.554 (-3.96%) | 1,369,550 |
| 28 Dec 2018 | CNY | 14.2923 | 14.2923 | 13.7692 | 13.9769 | 13.9769 | -0.108 (-0.76%) | 1,342,715 |
| 27 Dec 2018 | CNY | 14.4615 | 14.7231 | 14.0769 | 14.0846 | 14.0846 | -0.377 (-2.61%) | 1,753,050 |
| 26 Dec 2018 | CNY | 13.9 | 15.2308 | 13.8692 | 14.4615 | 14.4615 | +0.4 (+2.84%) | 2,493,400 |
| 25 Dec 2018 | CNY | 13.9846 | 14.0846 | 13.5077 | 14.0615 | 14.0615 | -0.377 (-2.61%) | 1,659,970 |
| 24 Dec 2018 | CNY | 14.5615 | 14.7 | 14.3462 | 14.4385 | 14.4385 | +0.092 (+0.64%) | 1,343,661 |
| 21 Dec 2018 | CNY | 14.3769 | 14.4692 | 14.1154 | 14.3462 | 14.3462 | -0.038 (-0.27%) | 1,004,120 |
| 20 Dec 2018 | CNY | 14.0539 | 14.5154 | 13.9 | 14.3846 | 14.3846 | +0.308 (+2.19%) | 1,666,711 |
| 19 Dec 2018 | CNY | 14.2231 | 14.5231 | 14.0462 | 14.0769 | 14.0769 | -0.185 (-1.29%) | 1,119,151 |
| 18 Dec 2018 | CNY | 14.4231 | 14.4231 | 14.0385 | 14.2615 | 14.2615 | -0.169 (-1.17%) | 1,015,560 |
| 17 Dec 2018 | CNY | 14.2154 | 14.5077 | 14 | 14.4308 | 14.4308 | +0.169 (+1.19%) | 1,275,465 |
| 14 Dec 2018 | CNY | 14.5615 | 14.5615 | 14.2308 | 14.2615 | 14.2615 | -0.277 (-1.91%) | 1,430,630 |
| 13 Dec 2018 | CNY | 14.4154 | 14.6154 | 14.1615 | 14.5385 | 14.5385 | +0.123 (+0.85%) | 2,239,880 |
| 12 Dec 2018 | CNY | 14.1923 | 14.6 | 14.1769 | 14.4154 | 14.4154 | +0.223 (+1.57%) | 1,796,945 |
| 11 Dec 2018 | CNY | 14.1385 | 14.4615 | 14.0769 | 14.1923 | 14.1923 | +0.023 (+0.16%) | 1,609,691 |
| 10 Dec 2018 | CNY | 13.9 | 14.2923 | 13.7539 | 14.1692 | 14.1692 | +0.231 (+1.66%) | 1,772,290 |
| 7 Dec 2018 | CNY | 13.7308 | 13.9692 | 13.6154 | 13.9385 | 13.9385 | +0.323 (+2.37%) | 1,120,860 |
| 6 Dec 2018 | CNY | 13.8462 | 13.8615 | 13.5462 | 13.6154 | 13.6154 | -0.238 (-1.72%) | 892,320 |
| 5 Dec 2018 | CNY | 13.8308 | 13.9154 | 13.4615 | 13.8539 | 13.8539 | -0.108 (-0.77%) | 1,396,850 |
| 4 Dec 2018 | CNY | 13.8769 | 13.9923 | 13.7769 | 13.9615 | 13.9615 | +0.061 (+0.44%) | 1,027,780 |
| 3 Dec 2018 | CNY | 13.8154 | 14.0308 | 13.7462 | 13.9 | 13.9 | +0.269 (+1.97%) | 1,571,255 |
| 30 Nov 2018 | CNY | 13.1154 | 13.6692 | 13.0769 | 13.6308 | 13.6308 | +0.369 (+2.78%) | 1,042,860 |
| 29 Nov 2018 | CNY | 13.8692 | 14.1154 | 13.0769 | 13.2615 | 13.2615 | -0.562 (-4.06%) | 1,125,800 |
